Comptech Composites Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	43.330	43.850	42.800	43.530	33.385	2,884,529
2026-01-14	43.920	45.950	42.860	43.330	33.232	5,126,487
2026-01-13	45.480	45.800	43.800	44.290	33.968	4,570,218
2026-01-12	45.980	46.550	45.060	45.400	34.820	5,489,079
2026-01-09	41.910	47.350	41.910	46.000	35.280	9,373,738
2026-01-08	41.860	42.500	41.500	41.880	32.120	2,369,461
2026-01-07	40.860	43.370	40.860	42.130	32.312	5,156,320
2026-01-06	40.990	41.380	40.570	40.790	31.284	1,590,223
2026-01-05	40.540	41.060	40.200	40.990	31.437	1,632,142
2025-12-31	40.590	40.990	40.300	40.540	31.092	1,524,939
2025-12-30	40.700	41.200	40.590	40.890	31.361	2,223,447
2025-12-29	40.350	41.280	40.010	41.000	31.445	2,712,671
2025-12-26	39.490	40.680	39.490	40.130	30.778	2,483,128
2025-12-25	39.550	39.800	39.200	39.710	30.456	1,976,260
2025-12-24	37.990	39.850	37.910	39.740	30.479	2,957,862
2025-12-23	38.390	38.450	38.000	38.020	29.160	698,360
2025-12-22	38.040	38.490	38.040	38.490	29.520	920,790
2025-12-19	37.730	38.150	37.730	38.010	29.152	545,480
2025-12-18	37.490	38.200	37.370	37.750	28.953	1,106,560
2025-12-17	37.490	37.880	36.740	37.560	28.807	1,154,530
2025-12-16	38.500	38.510	37.210	37.350	28.646	1,548,535
2025-12-15	37.980	39.950	37.650	38.770	29.735	1,738,158
2025-12-12	37.400	38.580	37.400	38.150	29.259	1,305,673
2025-12-11	38.630	38.980	37.610	37.650	28.876	1,216,078
2025-12-10	38.540	39.010	38.000	38.780	29.742	810,030
2025-12-09	38.950	39.270	38.700	38.710	29.689	797,810
2025-12-08	39.050	39.390	39.040	39.120	30.003	954,070
2025-12-05	38.330	39.130	38.080	39.050	29.950	907,275
2025-12-04	38.600	38.990	38.150	38.370	29.428	806,390
2025-12-03	39.010	39.190	38.310	38.600	29.604	674,758
2025-12-02	39.100	39.490	38.800	39.080	29.973	677,183
2025-12-01	38.600	39.300	38.600	39.100	29.988	1,188,720
2025-11-28	38.150	38.900	38.110	38.590	29.597	765,570
2025-11-27	38.040	38.600	37.960	38.150	29.259	1,157,104
2025-11-26	38.750	39.110	38.140	38.270	29.351	1,287,001
2025-11-25	39.030	39.500	38.640	38.750	29.719	1,138,147
2025-11-24	38.840	39.100	38.450	38.740	29.712	1,052,480
2025-11-21	40.010	40.600	38.110	38.200	29.298	1,874,730
2025-11-20	41.330	41.490	40.410	40.530	31.085	977,132
2025-11-19	41.610	41.750	40.400	41.100	31.522	1,353,690
2025-11-18	42.350	42.660	41.460	41.610	31.913	1,533,634
2025-11-17	42.400	42.400	41.670	42.350	32.480	1,743,820
2025-11-14	41.900	42.850	41.600	42.090	32.281	2,487,075
2025-11-13	41.340	41.780	41.100	41.600	31.905	1,699,620
2025-11-12	41.440	41.440	40.840	41.260	31.645	1,143,369
2025-11-11	40.800	41.400	40.800	41.220	31.614	1,167,166
2025-11-10	41.410	41.480	40.680	40.800	31.292	1,153,058
2025-11-07	41.220	41.680	40.960	41.240	31.629	1,808,534
2025-11-06	40.830	41.350	40.360	41.120	31.537	1,258,996
2025-11-05	39.850	40.940	39.800	40.850	31.330	1,084,876
2025-11-04	41.010	41.560	40.000	40.330	30.931	1,509,040
2025-11-03	40.600	41.280	40.600	41.260	31.645	1,090,570
2025-10-31	40.380	41.160	40.380	40.740	31.246	1,039,090
2025-10-30	40.960	41.340	40.360	40.390	30.977	1,396,289
2025-10-29	41.280	41.520	40.880	41.100	31.522	1,238,250
2025-10-28	41.210	41.740	41.120	41.560	31.875	1,320,508
2025-10-27	41.140	41.750	41.000	41.520	31.844	1,478,880
2025-10-24	40.700	41.210	40.700	41.190	31.591	1,210,560
2025-10-23	40.390	40.760	39.770	40.700	31.215	1,078,745
2025-10-22	40.490	40.620	40.020	40.390	30.977	766,083

← NewerPage 4 of 11 · 639 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0800 CNY
2026-05-27	0.0780 CNY
2025-09-09	0.1300 CNY
2025-05-23	0.3200 CNY
2024-05-31	0.3130 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.